Finemedix Co., Ltd. 387570
KRX · Südkorea · Gesundheitstechnologie
KRW 6.250,00-50,00 (-0,79 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.250,00 | -0,79 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.160,00 | 3,44K |
| 2026-10-01 | KRW 6.300,00 | -0,79 % | KRW 6.300,00 | KRW 6.350,00 | KRW 6.010,00 | 5,23K |
| 2026-09-30 | KRW 6.350,00 | +1,44 % | KRW 6.250,00 | KRW 6.450,00 | KRW 6.020,00 | 9,30K |
| 2026-09-29 | KRW 6.260,00 | -0,16 % | KRW 6.080,00 | KRW 6.260,00 | KRW 6.000,00 | 7,06K |
| 2026-09-28 | KRW 6.270,00 | -0,48 % | KRW 6.280,00 | KRW 6.410,00 | KRW 6.000,00 | 5,21K |
| 2026-09-23 | KRW 6.300,00 | +0,16 % | KRW 6.350,00 | KRW 6.540,00 | KRW 6.230,00 | 12,89K |
| 2026-09-22 | KRW 6.290,00 | 0,00 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.170,00 | 4,98K |
| 2026-09-21 | KRW 6.290,00 | +0,96 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.100,00 | 5,23K |
| 2026-09-18 | KRW 6.230,00 | -0,16 % | KRW 6.110,00 | KRW 6.240,00 | KRW 6.000,00 | 6,95K |
| 2026-09-17 | KRW 6.240,00 | -0,48 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.150,00 | 1,34K |
| 2026-09-16 | KRW 6.270,00 | -0,48 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.000,00 | 2,68K |
| 2026-09-15 | KRW 6.300,00 | -0,94 % | KRW 6.250,00 | KRW 6.360,00 | KRW 6.210,00 | 2,51K |
| 2026-09-14 | KRW 6.360,00 | -1,24 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.100,00 | 2,81K |
| 2026-09-11 | KRW 6.440,00 | -0,31 % | KRW 6.470,00 | KRW 6.510,00 | KRW 6.350,00 | 3,30K |
| 2026-09-10 | KRW 6.460,00 | -0,15 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.380,00 | 1,68K |
| 2026-09-09 | KRW 6.470,00 | -0,46 % | KRW 6.320,00 | KRW 6.490,00 | KRW 6.320,00 | 2,10K |
| 2026-09-08 | KRW 6.500,00 | -1,52 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.360,00 | 6,07K |
| 2026-09-07 | KRW 6.600,00 | -0,75 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.500,00 | 5,22K |
| 2026-09-04 | KRW 6.650,00 | -0,45 % | KRW 6.700,00 | KRW 6.770,00 | KRW 6.530,00 | 9,12K |
| 2026-09-03 | KRW 6.680,00 | +2,77 % | KRW 6.510,00 | KRW 6.800,00 | KRW 6.510,00 | 11,06K |
| 2026-09-02 | KRW 6.500,00 | 0,00 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.320,00 | 5,54K |
| 2026-09-01 | KRW 6.500,00 | 0,00 % | KRW 6.410,00 | KRW 6.500,00 | KRW 6.300,00 | 8,71K |
| 2026-08-31 | KRW 6.500,00 | 0,00 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.250,00 | 9,79K |
| 2026-08-28 | KRW 6.500,00 | +4,84 % | KRW 6.200,00 | KRW 6.500,00 | KRW 6.190,00 | 14,31K |
| 2026-08-27 | KRW 6.200,00 | +0,98 % | KRW 6.120,00 | KRW 6.240,00 | KRW 6.020,00 | 11,09K |
| 2026-08-26 | KRW 6.140,00 | +0,82 % | KRW 6.030,00 | KRW 6.200,00 | KRW 6.000,00 | 7,83K |
| 2026-08-25 | KRW 6.090,00 | +0,66 % | KRW 6.010,00 | KRW 6.110,00 | KRW 5.800,00 | 14,19K |
| 2026-08-24 | KRW 6.050,00 | -0,98 % | KRW 6.000,00 | KRW 6.110,00 | KRW 5.900,00 | 9,02K |
| 2026-08-21 | KRW 6.110,00 | -1,13 % | KRW 6.160,00 | KRW 6.180,00 | KRW 5.850,00 | 7,93K |
| 2026-08-20 | KRW 6.180,00 | +3,00 % | KRW 6.040,00 | KRW 6.280,00 | KRW 5.760,00 | 12,33K |
| 2026-08-19 | KRW 6.000,00 | 0,00 % | KRW 5.820,00 | KRW 6.000,00 | KRW 5.750,00 | 8,16K |
| 2026-08-18 | KRW 6.000,00 | +3,63 % | KRW 5.750,00 | KRW 6.000,00 | KRW 5.540,00 | 24,57K |
| 2026-08-14 | KRW 5.790,00 | +3,39 % | KRW 5.480,00 | KRW 5.840,00 | KRW 5.410,00 | 15,55K |
| 2026-08-13 | KRW 5.600,00 | +11,55 % | KRW 5.020,00 | KRW 5.860,00 | KRW 4.980,00 | 58,58K |
| 2026-08-12 | KRW 5.020,00 | +1,93 % | KRW 4.920,00 | KRW 5.020,00 | KRW 4.825,00 | 4,33K |
| 2026-08-11 | KRW 4.925,00 | +0,51 % | KRW 4.855,00 | KRW 4.925,00 | KRW 4.800,00 | 2,18K |
| 2026-08-10 | KRW 4.900,00 | +0,41 % | KRW 4.830,00 | KRW 4.910,00 | KRW 4.800,00 | 3,17K |
| 2026-08-07 | KRW 4.880,00 | 0,00 % | KRW 4.840,00 | KRW 4.880,00 | KRW 4.755,00 | 2,96K |
| 2026-08-06 | KRW 4.880,00 | +0,31 % | KRW 4.830,00 | KRW 4.890,00 | KRW 4.750,00 | 9,22K |
| 2026-08-05 | KRW 4.865,00 | +3,62 % | KRW 4.695,00 | KRW 4.880,00 | KRW 4.695,00 | 14,24K |
| 2026-08-04 | KRW 4.695,00 | +5,27 % | KRW 4.390,00 | KRW 4.695,00 | KRW 4.390,00 | 11,69K |
| 2026-08-03 | KRW 4.460,00 | +5,44 % | KRW 4.230,00 | KRW 4.480,00 | KRW 4.165,00 | 12,89K |
| 2026-07-31 | KRW 4.230,00 | +4,44 % | KRW 4.225,00 | KRW 4.265,00 | KRW 4.050,00 | 13,09K |
| 2026-07-30 | KRW 4.050,00 | 0,00 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.000,00 | 7,02K |
| 2026-07-29 | KRW 4.050,00 | -1,22 % | KRW 4.200,00 | KRW 4.240,00 | KRW 3.905,00 | 15,25K |
| 2026-07-28 | KRW 4.100,00 | -1,32 % | KRW 4.195,00 | KRW 4.220,00 | KRW 3.965,00 | 9,37K |
| 2026-07-27 | KRW 4.155,00 | -0,72 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.080,00 | 10,32K |
| 2026-07-24 | KRW 4.185,00 | -0,36 % | KRW 4.035,00 | KRW 4.185,00 | KRW 3.975,00 | 7,85K |
| 2026-07-23 | KRW 4.200,00 | +2,69 % | KRW 4.130,00 | KRW 4.310,00 | KRW 4.030,00 | 12,75K |
| 2026-07-22 | KRW 4.090,00 | +4,87 % | KRW 3.755,00 | KRW 4.230,00 | KRW 3.755,00 | 48,10K |
| 2026-07-21 | KRW 3.900,00 | -2,26 % | KRW 3.805,00 | KRW 3.990,00 | KRW 3.795,00 | 11,62K |
| 2026-07-20 | KRW 3.990,00 | -3,97 % | KRW 4.035,00 | KRW 4.160,00 | KRW 3.805,00 | 14,30K |
| 2026-07-16 | KRW 4.155,00 | -0,72 % | KRW 4.185,00 | KRW 4.430,00 | KRW 4.060,00 | 6,62K |
| 2026-07-15 | KRW 4.185,00 | +0,84 % | KRW 4.150,00 | KRW 4.390,00 | KRW 4.100,00 | 9,16K |
| 2026-07-14 | KRW 4.150,00 | -4,49 % | KRW 4.200,00 | KRW 4.340,00 | KRW 4.030,00 | 28,42K |
| 2026-07-13 | KRW 4.345,00 | +1,05 % | KRW 4.300,00 | KRW 4.500,00 | KRW 4.195,00 | 9,74K |
| 2026-07-10 | KRW 4.300,00 | -0,46 % | KRW 4.285,00 | KRW 4.330,00 | KRW 4.200,00 | 6,91K |
| 2026-07-09 | KRW 4.320,00 | -0,23 % | KRW 4.295,00 | KRW 4.425,00 | KRW 4.110,00 | 7,03K |
| 2026-07-08 | KRW 4.330,00 | -2,70 % | KRW 4.265,00 | KRW 4.490,00 | KRW 4.260,00 | 4,77K |
| 2026-07-07 | KRW 4.450,00 | -1,22 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.260,00 | 6,91K |
| 2026-07-06 | KRW 4.505,00 | -1,31 % | KRW 4.345,00 | KRW 4.545,00 | KRW 4.200,00 | 5,05K |
| 2026-07-03 | KRW 4.565,00 | -0,76 % | KRW 4.600,00 | KRW 4.735,00 | KRW 4.010,00 | 35,01K |
| 2026-07-02 | KRW 4.600,00 | -5,35 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.375,00 | 58,00K |
| 2026-07-01 | KRW 4.860,00 | -6,36 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.805,00 | 30,42K |
| 2026-06-30 | KRW 5.190,00 | +0,58 % | KRW 4.955,00 | KRW 5.220,00 | KRW 4.875,00 | 15,84K |
| 2026-06-29 | KRW 5.160,00 | +1,18 % | KRW 5.100,00 | KRW 5.450,00 | KRW 4.705,00 | 38,56K |
| 2026-06-26 | KRW 5.100,00 | 0,00 % | KRW 5.000,00 | KRW 5.230,00 | KRW 4.895,00 | 14,52K |
| 2026-06-25 | KRW 5.100,00 | -5,38 % | KRW 5.170,00 | KRW 5.390,00 | KRW 5.100,00 | 9,99K |
| 2026-06-24 | KRW 5.390,00 | -2,00 % | KRW 5.450,00 | KRW 5.680,00 | KRW 5.220,00 | 28,07K |
| 2026-06-23 | KRW 5.500,00 | -6,30 % | KRW 5.830,00 | KRW 5.840,00 | KRW 5.500,00 | 26,80K |
| 2026-06-22 | KRW 5.870,00 | -3,61 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.710,00 | 7,91K |
| 2026-06-19 | KRW 6.090,00 | -3,18 % | KRW 6.170,00 | KRW 6.280,00 | KRW 5.710,00 | 8,27K |
| 2026-06-18 | KRW 6.290,00 | -2,48 % | KRW 6.370,00 | KRW 6.590,00 | KRW 6.160,00 | 2,71K |
| 2026-06-17 | KRW 6.450,00 | +4,54 % | KRW 6.390,00 | KRW 6.450,00 | KRW 6.040,00 | 16,57K |
| 2026-06-16 | KRW 6.170,00 | +1,31 % | KRW 6.090,00 | KRW 6.250,00 | KRW 5.900,00 | 6,93K |
| 2026-06-15 | KRW 6.090,00 | 0,00 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.880,00 | 4,22K |
| 2026-06-12 | KRW 6.090,00 | +0,66 % | KRW 6.080,00 | KRW 6.160,00 | KRW 6.020,00 | 3,74K |
| 2026-06-11 | KRW 6.050,00 | +3,42 % | KRW 5.800,00 | KRW 6.090,00 | KRW 5.740,00 | 8,60K |
| 2026-06-10 | KRW 5.850,00 | -2,34 % | KRW 5.490,00 | KRW 5.980,00 | KRW 5.490,00 | 17,66K |
| 2026-06-09 | KRW 5.990,00 | +7,54 % | KRW 5.570,00 | KRW 6.100,00 | KRW 5.570,00 | 12,98K |
| 2026-06-08 | KRW 5.570,00 | -7,63 % | KRW 5.440,00 | KRW 6.000,00 | KRW 5.440,00 | 12,87K |
| 2026-06-05 | KRW 6.030,00 | -1,63 % | KRW 6.070,00 | KRW 6.080,00 | KRW 5.900,00 | 6,80K |
| 2026-06-04 | KRW 6.130,00 | +0,49 % | KRW 6.060,00 | KRW 6.300,00 | KRW 6.000,00 | 5,52K |
| 2026-06-02 | KRW 6.100,00 | -6,87 % | KRW 6.460,00 | KRW 6.460,00 | KRW 5.980,00 | 20,70K |
| 2026-06-01 | KRW 6.550,00 | -3,68 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.330,00 | 11,28K |
| 2026-05-29 | KRW 6.800,00 | -1,16 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.500,00 | 11,18K |
| 2026-05-28 | KRW 6.880,00 | -1,57 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.500,00 | 6,18K |
| 2026-05-27 | KRW 6.990,00 | +1,16 % | KRW 6.900,00 | KRW 7.080,00 | KRW 6.850,00 | 19,75K |
| 2026-05-26 | KRW 6.910,00 | 0,00 % | KRW 6.930,00 | KRW 7.000,00 | KRW 6.820,00 | 8,07K |
| 2026-05-22 | KRW 6.910,00 | +4,54 % | KRW 6.610,00 | KRW 7.010,00 | KRW 6.550,00 | 4,92K |